Skip to main content
KNRX logo

Knorex Ltd.

KNRXNYSEAMERICANTechnologySoftware - Application

$0.17Today:- (-)1Y −90.95%

As of Oct 15, 2026 close

Market cap
$4.68M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.15$3.45
Volume (live)
-
Avg. volume (3M)
10.35M

Knorex (KNRX) Historical Stock Prices

Analyze Knorex (KNRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Knorex (KNRX) Interactive Price Chart

Interactive historical price chart showing Knorex stock price movements and trends across multiple time periods.

Loading chart...

KNRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KNRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.160.170.160.170.17268.23K
Oct 14, 20260.170.180.150.160.16362.57K
Oct 13, 20260.180.190.170.180.18243.43K
Oct 12, 20260.190.190.180.180.18131.14K
Oct 9, 20260.200.200.170.190.19460.26K
Oct 8, 20260.210.210.200.200.20384.45K
Oct 7, 20260.230.230.200.210.21984.90K
Oct 6, 20260.230.240.230.230.23459.75K
Oct 5, 20260.230.260.210.240.241.87M
Oct 2, 20260.290.290.230.240.241.43M
Oct 1, 20260.310.310.250.280.281.68M
Sep 30, 20260.320.380.310.320.324.18M
Sep 29, 20260.690.690.280.370.3722.18M
Sep 28, 20260.321.600.321.231.23275.43M
Sep 25, 20260.310.310.300.300.3010.28K
Sep 24, 20260.320.320.310.310.313.52K
Sep 23, 20260.300.320.300.320.3217.38K
Sep 22, 20260.290.310.290.300.3022.19K
Sep 21, 20260.310.350.280.300.3034.01K
Sep 18, 20260.330.330.320.320.3211.40K
Sep 17, 20260.330.330.310.320.3215.36K
Sep 16, 20260.320.350.300.320.3244.64K
Sep 15, 20260.340.350.310.330.3339.42K
Sep 14, 20260.350.350.330.340.3419.04K
Sep 11, 20260.350.370.350.350.3527.15K
Sep 10, 20260.380.380.360.360.3611.15K
Sep 9, 20260.370.380.360.380.3812.93K
Sep 8, 20260.370.370.360.360.3615.34K
Sep 4, 20260.380.380.370.370.3725.20K
Sep 3, 20260.370.390.370.370.3729.45K
Sep 2, 20260.380.390.370.370.3724.70K
Sep 1, 20260.390.420.370.390.3957.95K
Aug 31, 20260.410.490.370.380.38177.71K
Aug 28, 20260.410.420.400.410.41259.33K
Aug 27, 20260.420.450.400.420.42253.65K
Aug 26, 20260.430.470.410.430.43310.13K
Aug 25, 20260.400.470.400.440.44648.74K
Aug 24, 20260.390.430.370.430.432.75M
Aug 21, 20260.360.580.360.520.52144.32M
Aug 20, 20260.360.360.330.330.3312.37K
Aug 19, 20260.360.360.330.340.3424.23K
Aug 18, 20260.340.350.330.340.345.32K
Aug 17, 20260.330.330.330.330.335.34K
Aug 14, 20260.350.350.330.340.347.50K
Aug 13, 20260.390.390.340.380.3836.29K
Aug 12, 20260.350.360.340.340.3418.74K
Aug 11, 20260.360.360.350.350.354.45K
Aug 10, 20260.350.390.350.360.3619.05K
Aug 7, 20260.380.380.310.380.3882.06K
Aug 6, 20260.390.390.370.370.3710.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.